1934 (株)ユアテックの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	626	626	596	613	43,000	613
2007-12-27	627	627	617	624	52,000	624
2007-12-26	605	627	605	626	95,000	626
2007-12-25	621	630	606	615	144,000	615
2007-12-21	613	613	600	611	119,000	611
2007-12-20	611	618	603	603	63,000	603
2007-12-19	610	622	608	610	55,000	610
2007-12-18	613	622	610	620	94,000	620
2007-12-17	629	629	613	613	58,000	613
2007-12-14	637	637	629	629	93,000	629
2007-12-13	638	638	631	631	78,000	631
2007-12-12	632	637	625	636	85,000	636
2007-12-11	615	632	605	627	158,000	627
2007-12-10	621	634	614	615	92,000	615
2007-12-07	624	636	616	631	92,000	631
2007-12-06	621	625	604	615	78,000	615
2007-12-05	605	622	589	620	154,000	620
2007-12-04	610	621	598	604	123,000	604
2007-12-03	635	635	616	618	91,000	618
2007-11-30	596	605	581	605	107,000	605
2007-11-29	590	596	580	596	77,000	596
2007-11-28	585	596	584	589	40,000	589
2007-11-27	599	604	576	595	53,000	595
2007-11-26	589	596	569	589	61,000	589
2007-11-22	584	600	579	589	42,000	589
2007-11-21	568	580	567	574	96,000	574
2007-11-20	582	582	569	578	74,000	578
2007-11-19	590	590	583	589	32,000	589
2007-11-16	604	624	598	598	106,000	598
2007-11-15	611	620	604	614	26,000	614
2007-11-14	598	613	598	612	35,000	612
2007-11-13	598	599	588	595	25,000	595
2007-11-12	615	615	590	598	43,000	598
2007-11-09	626	626	606	606	37,000	606
2007-11-08	631	631	614	620	39,000	620
2007-11-07	655	655	641	644	34,000	644
2007-11-06	640	655	639	646	31,000	646
2007-11-05	657	657	640	640	24,000	640
2007-11-02	670	670	660	664	30,000	664
2007-11-01	668	670	652	669	73,000	669
2007-10-31	645	661	633	661	99,000	661
2007-10-30	618	645	611	645	143,000	645
2007-10-29	606	606	593	601	74,000	601
2007-10-26	589	606	588	605	39,000	605
2007-10-25	597	610	589	607	41,000	607
2007-10-24	630	631	611	617	39,000	617
2007-10-23	636	636	627	629	23,000	629
2007-10-22	634	634	625	626	34,000	626
2007-10-19	628	628	624	624	23,000	624
2007-10-18	614	636	604	635	54,000	635
2007-10-17	621	631	617	621	45,000	621
2007-10-16	641	641	628	628	21,000	628
2007-10-15	642	645	640	641	14,000	641
2007-10-12	647	647	640	641	29,000	641
2007-10-11	646	646	640	646	30,000	646
2007-10-10	649	652	640	647	26,000	647
2007-10-09	655	656	634	648	48,000	648
2007-10-05	656	656	647	649	28,000	649
2007-10-04	657	658	652	655	14,000	655
2007-10-03	664	666	664	664	13,000	664
2007-10-02	660	665	656	664	29,000	664
2007-10-01	670	670	658	659	14,000	659
2007-09-28	670	671	667	671	17,000	671
2007-09-27	659	670	659	669	21,000	669
2007-09-26	652	659	652	659	17,000	659
2007-09-25	650	655	645	651	20,000	651
2007-09-21	649	654	640	654	24,000	654
2007-09-20	666	666	647	649	34,000	649
2007-09-19	622	643	622	642	39,000	642
2007-09-18	621	623	620	621	19,000	621
2007-09-14	646	647	638	640	80,000	640
2007-09-13	608	626	608	626	11,000	626
2007-09-12	622	629	622	625	8,000	625
2007-09-11	592	624	588	623	38,000	623
2007-09-10	630	630	610	611	15,000	611
2007-09-07	625	625	620	623	10,000	623
2007-09-06	631	631	604	625	23,000	625
2007-09-05	640	648	637	638	24,000	638
2007-09-04	649	650	635	650	21,000	650
2007-09-03	650	654	650	653	7,000	653
2007-08-31	633	650	630	650	47,000	650
2007-08-30	621	631	621	626	11,000	626
2007-08-29	623	623	619	619	9,000	619
2007-08-28	624	631	610	630	29,000	630
2007-08-27	634	635	631	631	14,000	631
2007-08-24	646	646	632	644	58,000	644
2007-08-23	614	633	614	631	40,000	631
2007-08-22	610	619	608	615	55,000	615
2007-08-21	591	607	580	604	87,000	604
2007-08-20	593	594	570	586	94,000	586
2007-08-17	623	630	585	585	47,000	585
2007-08-16	620	620	599	613	20,000	613
2007-08-15	643	643	622	622	28,000	622
2007-08-14	626	644	626	644	15,000	644
2007-08-13	619	638	619	636	36,000	636
2007-08-10	628	638	623	628	39,000	628
2007-08-09	649	660	640	644	61,000	644
2007-08-08	647	664	647	659	25,000	659
2007-08-07	669	670	663	664	32,000	664
2007-08-06	658	671	658	671	28,000	671
2007-08-03	666	676	650	657	34,000	657
2007-08-02	653	676	653	676	50,000	676
2007-08-01	670	670	660	663	38,000	663
2007-07-31	678	678	667	672	18,000	672
2007-07-30	661	678	661	677	34,000	677
2007-07-27	695	695	683	683	54,000	683
2007-07-26	689	699	686	694	91,000	694
2007-07-25	675	695	665	688	103,000	688
2007-07-24	674	681	669	681	74,000	681
2007-07-23	668	668	662	664	25,000	664
2007-07-20	677	678	671	678	55,000	678
2007-07-19	672	673	667	670	45,000	670
2007-07-18	670	670	646	652	39,000	652
2007-07-17	676	677	667	668	53,000	668
2007-07-13	656	659	656	657	21,000	657
2007-07-12	657	666	657	666	36,000	666
2007-07-11	655	656	645	654	39,000	654
2007-07-10	663	664	663	664	6,000	664
2007-07-09	670	673	661	673	27,000	673
2007-07-06	676	676	657	670	31,000	670
2007-07-05	685	685	678	683	13,000	683
2007-07-04	686	689	683	685	44,000	685
2007-07-03	689	690	661	687	72,000	687
2007-07-02	685	688	678	684	66,000	684
2007-06-29	685	686	679	684	65,000	684
2007-06-28	678	679	670	679	49,000	679
2007-06-27	666	674	666	669	31,000	669
2007-06-26	659	668	656	666	31,000	666
2007-06-25	678	678	666	669	62,000	669
2007-06-22	669	670	663	670	38,000	670
2007-06-21	671	678	667	678	60,000	678
2007-06-20	669	675	669	672	23,000	672
2007-06-19	669	677	665	668	73,000	668
2007-06-18	678	679	661	673	77,000	673
2007-06-15	643	679	641	679	175,000	679
2007-06-14	634	643	634	642	28,000	642
2007-06-13	644	649	641	644	81,000	644
2007-06-12	638	641	636	636	47,000	636
2007-06-11	632	638	628	629	63,000	629
2007-06-08	625	634	620	629	172,000	629
2007-06-07	624	625	619	624	63,000	624
2007-06-06	625	626	620	622	41,000	622
2007-06-05	623	627	623	626	39,000	626
2007-06-04	635	636	626	629	49,000	629
2007-06-01	645	646	639	642	51,000	642
2007-05-31	634	639	634	637	22,000	637
2007-05-30	632	635	630	634	29,000	634
2007-05-29	628	631	628	631	15,000	631
2007-05-28	620	634	620	628	31,000	628
2007-05-25	620	621	612	618	43,000	618
2007-05-24	632	632	628	629	31,000	629
2007-05-23	624	635	624	632	62,000	632
2007-05-22	635	636	627	634	48,000	634
2007-05-21	623	635	617	635	83,000	635
2007-05-18	622	623	619	622	32,000	622
2007-05-17	618	624	618	620	27,000	620
2007-05-16	617	619	616	618	21,000	618
2007-05-15	612	620	612	616	51,000	616
2007-05-14	613	620	613	620	20,000	620
2007-05-11	611	618	608	614	48,000	614
2007-05-10	624	624	618	619	36,000	619
2007-05-09	615	620	615	617	32,000	617
2007-05-08	623	623	613	615	43,000	615
2007-05-07	619	625	617	624	36,000	624
2007-05-02	614	624	614	619	33,000	619
2007-05-01	609	612	604	608	58,000	608
2007-04-27	622	626	612	613	49,000	613
2007-04-26	630	635	625	628	34,000	628
2007-04-25	626	626	616	621	39,000	621
2007-04-24	633	635	627	627	59,000	627
2007-04-23	612	623	609	621	122,000	621
2007-04-20	609	609	601	607	29,000	607
2007-04-19	606	612	600	612	60,000	612
2007-04-18	621	628	616	616	28,000	616
2007-04-17	634	634	615	619	34,000	619
2007-04-16	622	632	622	629	25,000	629
2007-04-13	623	627	621	621	28,000	621
2007-04-12	647	647	630	633	40,000	633
2007-04-11	641	650	641	650	43,000	650
2007-04-10	645	652	636	640	92,000	640
2007-04-09	633	646	632	645	80,000	645
2007-04-06	626	636	623	626	53,000	626
2007-04-05	620	632	612	617	91,000	617
2007-04-04	607	626	607	623	71,000	623
2007-04-03	602	610	602	609	24,000	609
2007-04-02	624	624	602	602	34,000	602
2007-03-30	628	628	621	624	27,000	624
2007-03-29	615	628	611	618	73,000	618
2007-03-28	617	619	611	616	33,000	616
2007-03-27	618	618	608	609	14,000	609
2007-03-26	620	621	611	617	53,000	617
2007-03-23	623	623	610	615	60,000	615
2007-03-22	600	615	600	613	86,000	613
2007-03-20	605	605	600	600	28,000	600
2007-03-19	594	604	589	604	69,000	604
2007-03-16	594	594	585	586	28,000	586
2007-03-15	583	593	583	589	31,000	589
2007-03-14	602	602	583	583	52,000	583
2007-03-13	600	608	600	602	26,000	602
2007-03-12	615	615	602	603	22,000	603
2007-03-09	610	610	601	606	74,000	606
2007-03-08	596	608	584	608	50,000	608
2007-03-07	596	602	586	586	96,000	586
2007-03-06	581	598	570	597	33,000	597
2007-03-05	609	609	572	581	71,000	581
2007-03-02	629	632	609	613	47,000	613
2007-03-01	611	623	605	620	33,000	620
2007-02-28	631	631	611	621	64,000	621
2007-02-27	646	647	642	645	29,000	645
2007-02-26	650	650	645	645	33,000	645
2007-02-23	645	655	645	647	43,000	647
2007-02-22	636	642	633	637	75,000	637
2007-02-21	630	637	630	636	77,000	636
2007-02-20	632	632	623	631	28,000	631
2007-02-19	626	635	626	631	35,000	631
2007-02-16	630	630	629	630	13,000	630
2007-02-15	629	634	627	633	40,000	633
2007-02-14	618	627	618	621	51,000	621
2007-02-13	610	614	605	610	30,000	610
2007-02-09	602	610	601	609	37,000	609
2007-02-08	609	615	600	600	19,000	600
2007-02-07	607	607	598	602	25,000	602
2007-02-06	609	610	605	608	31,000	608
2007-02-05	620	620	609	609	39,000	609
2007-02-02	615	620	612	616	85,000	616
2007-02-01	607	615	606	614	54,000	614
2007-01-31	619	619	602	602	47,000	602
2007-01-30	613	620	610	610	29,000	610
2007-01-29	616	616	605	608	87,000	608
2007-01-26	608	613	606	606	20,000	606
2007-01-25	620	620	603	607	66,000	607
2007-01-24	614	616	614	616	25,000	616
2007-01-23	600	613	600	609	81,000	609
2007-01-22	608	609	603	604	39,000	604
2007-01-19	604	609	597	600	51,000	600
2007-01-18	600	604	595	603	34,000	603
2007-01-17	592	606	592	599	41,000	599
2007-01-16	594	598	593	595	37,000	595
2007-01-15	584	593	583	593	43,000	593
2007-01-12	583	585	577	583	35,000	583
2007-01-11	574	587	572	575	49,000	575
2007-01-10	592	592	574	577	39,000	577
2007-01-09	583	590	583	588	26,000	588
2007-01-05	594	594	584	585	38,000	585
2007-01-04	591	594	588	594	25,000	594

分割・併合履歴： [1996-09-25]1株→1.05株 [1995-09-26]1株→1.05株 [1994-09-27]1株→1.05株 [1993-09-27]1株→1.05株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.05株 [1990-09-25]1株→1.15株 [1989-09-26]1株→1.15株 [1988-09-27]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株

1934 (株)ユアテック の時系列データ [2007年度]

1934 (株)ユアテックの時系列データ [2007年度]